ぐるなびの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 1,380 | 1,424 | 1,371 | 1,424 | +41 | +3% | 411,600 |
| 2018/02/19 | 1,367 | 1,388 | 1,365 | 1,383 | +21 | +1.5% | 245,600 |
| 2018/02/16 | 1,353 | 1,365 | 1,344 | 1,362 | +16 | +1.2% | 194,300 |
| 2018/02/15 | 1,349 | 1,358 | 1,338 | 1,346 | +5 | +0.4% | 238,100 |
| 2018/02/14 | 1,371 | 1,371 | 1,341 | 1,341 | -39 | -2.8% | 394,100 |
| 2018/02/13 | 1,374 | 1,388 | 1,368 | 1,380 | +29 | +2.1% | 461,100 |
| 2018/02/09 | 1,327 | 1,356 | 1,317 | 1,351 | -19 | -1.4% | 474,400 |
| 2018/02/08 | 1,383 | 1,393 | 1,361 | 1,370 | -25 | -1.8% | 487,500 |
| 2018/02/07 | 1,422 | 1,443 | 1,393 | 1,395 | ±0 | ±0% | 598,100 |
| 2018/02/06 | 1,410 | 1,433 | 1,372 | 1,395 | -29 | -2% | 1,206,900 |
| 2018/02/05 | 1,382 | 1,457 | 1,377 | 1,424 | +41 | +3% | 2,247,200 |
| 2018/02/02 | 1,383 | 1,390 | 1,368 | 1,383 | -4 | -0.3% | 424,900 |
| 2018/02/01 | 1,369 | 1,389 | 1,365 | 1,387 | +24 | +1.8% | 481,800 |
| 2018/01/31 | 1,357 | 1,368 | 1,350 | 1,363 | +2 | +0.1% | 274,800 |
| 2018/01/30 | 1,362 | 1,372 | 1,356 | 1,361 | ±0 | ±0% | 319,800 |
| 2018/01/29 | 1,372 | 1,376 | 1,360 | 1,361 | -8 | -0.6% | 212,500 |
| 2018/01/26 | 1,372 | 1,383 | 1,362 | 1,369 | -5 | -0.4% | 310,800 |
| 2018/01/25 | 1,378 | 1,381 | 1,367 | 1,374 | -6 | -0.4% | 266,500 |
| 2018/01/24 | 1,355 | 1,380 | 1,355 | 1,380 | +29 | +2.1% | 410,400 |
| 2018/01/23 | 1,363 | 1,370 | 1,348 | 1,351 | -36 | -2.6% | 687,700 |
| 2018/01/22 | 1,369 | 1,387 | 1,365 | 1,387 | +14 | +1% | 316,900 |
| 2018/01/19 | 1,354 | 1,383 | 1,354 | 1,373 | +20 | +1.5% | 535,900 |
| 2018/01/18 | 1,366 | 1,375 | 1,352 | 1,353 | -14 | -1% | 241,700 |
| 2018/01/17 | 1,372 | 1,376 | 1,364 | 1,367 | -12 | -0.9% | 256,000 |
| 2018/01/16 | 1,403 | 1,404 | 1,371 | 1,379 | -24 | -1.7% | 419,600 |
| 2018/01/15 | 1,398 | 1,417 | 1,390 | 1,403 | +15 | +1.1% | 663,400 |
| 2018/01/12 | 1,402 | 1,424 | 1,375 | 1,388 | +16 | +1.2% | 1,382,900 |
| 2018/01/11 | 1,352 | 1,372 | 1,351 | 1,372 | +16 | +1.2% | 502,400 |
| 2018/01/10 | 1,345 | 1,359 | 1,342 | 1,356 | +4 | +0.3% | 303,600 |
| 2018/01/09 | 1,350 | 1,354 | 1,340 | 1,352 | +1 | +0.1% | 394,200 |
| 2018/01/05 | 1,350 | 1,356 | 1,344 | 1,351 | +8 | +0.6% | 286,300 |
| 2018/01/04 | 1,346 | 1,351 | 1,340 | 1,343 | +5 | +0.4% | 310,800 |
| 2017/12/29 | 1,314 | 1,339 | 1,312 | 1,338 | +30 | +2.3% | 312,400 |
| 2017/12/28 | 1,326 | 1,326 | 1,303 | 1,308 | -20 | -1.5% | 364,200 |
| 2017/12/27 | 1,297 | 1,333 | 1,296 | 1,328 | +29 | +2.2% | 544,500 |
| 2017/12/26 | 1,303 | 1,309 | 1,299 | 1,299 | -6 | -0.5% | 525,200 |
| 2017/12/25 | 1,308 | 1,314 | 1,303 | 1,305 | -4 | -0.3% | 463,300 |
| 2017/12/22 | 1,313 | 1,315 | 1,305 | 1,309 | -9 | -0.7% | 349,400 |
| 2017/12/21 | 1,336 | 1,337 | 1,309 | 1,318 | -18 | -1.3% | 557,400 |
| 2017/12/20 | 1,341 | 1,342 | 1,336 | 1,336 | -6 | -0.4% | 226,900 |
| 2017/12/19 | 1,344 | 1,346 | 1,336 | 1,342 | -2 | -0.1% | 254,000 |
| 2017/12/18 | 1,354 | 1,358 | 1,340 | 1,344 | -10 | -0.7% | 285,400 |
| 2017/12/15 | 1,344 | 1,355 | 1,340 | 1,354 | +9 | +0.7% | 258,000 |
| 2017/12/14 | 1,341 | 1,352 | 1,341 | 1,345 | +2 | +0.1% | 194,600 |
| 2017/12/13 | 1,344 | 1,348 | 1,338 | 1,343 | +2 | +0.1% | 329,600 |
| 2017/12/12 | 1,356 | 1,359 | 1,340 | 1,341 | -17 | -1.3% | 614,100 |
| 2017/12/11 | 1,376 | 1,376 | 1,353 | 1,358 | -6 | -0.4% | 334,300 |
| 2017/12/08 | 1,364 | 1,382 | 1,360 | 1,364 | -3 | -0.2% | 414,800 |
| 2017/12/07 | 1,351 | 1,369 | 1,345 | 1,367 | +21 | +1.6% | 317,200 |
| 2017/12/06 | 1,346 | 1,365 | 1,341 | 1,346 | -3 | -0.2% | 317,600 |
1751～
1800
件表示中 / 4894件
類似銘柄と比較する
現在ご覧いただいている「ぐるなび」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ぐるなび | 29,200円 | +9.8% | - | 0.00% | 82.25倍 | 2.59倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
| ＥＲＩ ＨＤ | 215,500円 | +13.8% | +4.0% | 2.78% | 12.60倍 | 2.91倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| 人夢技術 | 176,500円 | +8.0% | +24.1% | 3.40% | 13.85倍 | 0.79倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
| 東京個別 | 30,600円 | +8.4% | +2.2% | 3.92% | 16.68倍 | 1.91倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| シンメンテＨＤ | 76,100円 | +12.5% | +9.2% | 2.37% | 12.89倍 | 4.05倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
市場注目の銘柄
チャート関連のコラム
